478.40
+23.15(+5.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 458.79 | 478.4 | 478.4 | 490.3 | 444.03 | 41,995 |
| February 19, 2026 | 450.46 | 455.25 | 455.25 | 457 | 440.1 | 41,725 |
| February 18, 2026 | 452.66 | 440 | 440 | 452.66 | 418.95 | 21,965 |
| February 17, 2026 | 432.7 | 435.55 | 435.55 | 442.49 | 422.84 | 12,391 |
| February 16, 2026 | 440.2 | 431 | 431 | 440.2 | 426.56 | 5,641 |
| February 13, 2026 | 455.9 | 456.6 | 456.6 | 460.8 | 428.9 | 42,034 |
| February 12, 2026 | 508.5 | 450.85 | 450.85 | 513.5 | 450.85 | 411,155 |
| February 11, 2026 | 502.13 | 495.4 | 495.4 | 519.25 | 487.31 | 444,191 |
| February 10, 2026 | 518.5 | 506.5 | 506.5 | 524 | 506.5 | 210,991 |
| February 09, 2026 | 494.21 | 510.63 | 510.63 | 510.63 | 484 | 527,404 |
| February 06, 2026 | 491.53 | 480.4 | 480.4 | 513 | 457.95 | 61,978 |
| February 05, 2026 | 507 | 525.25 | 525.25 | 525.25 | 480 | 79,324 |
| February 04, 2026 | 565.75 | 523.5 | 523.5 | 565.75 | 508.5 | 54,082 |
| February 03, 2026 | 610 | 572.88 | 572.88 | 618 | 568.1 | 263,103 |
| February 02, 2026 | 587.15 | 604 | 604 | 617.36 | 586.25 | 37,836 |
| January 30, 2026 | 639.83 | 625.5 | 625.5 | 659 | 624.5 | 105,065 |
| January 29, 2026 | 629.98 | 642.75 | 642.75 | 689 | 615.92 | 626,906 |
| January 28, 2026 | 531 | 520 | 520 | 534.5 | 520 | 54,422 |
| January 27, 2026 | 538.5 | 521 | 521 | 538.5 | 510.08 | 125,032 |
| January 26, 2026 | 511 | 530.88 | 530.88 | 530.88 | 497.75 | 154,562 |
| January 23, 2026 | 485.84 | 511.75 | 511.75 | 514.25 | 467.6 | 225,812 |
| January 22, 2026 | 425.2 | 464.4 | 464.4 | 466.1 | 423 | 147,257 |
| January 21, 2026 | 402.3 | 413.6 | 413.6 | 417 | 394.8 | 66,910 |
| January 20, 2026 | 402.02 | 410.55 | 410.55 | 410.8 | 390 | 113,777 |
| January 19, 2026 | 415.6 | 400 | 400 | 418.1 | 397.7 | 55,193 |
| January 16, 2026 | 440 | 441.9 | 441.9 | 452.34 | 436.1 | 15,957 |
| January 15, 2026 | 425 | 436.5 | 436.5 | 436.5 | 424 | 18,838 |
| January 14, 2026 | 454.7 | 436.6 | 436.6 | 454.8 | 433.3 | 69,911 |
| January 13, 2026 | 484.5 | 448.3 | 448.3 | 485.7 | 443 | 73,944 |
| January 12, 2026 | 495.43 | 493.2 | 493.2 | 505.3 | 486.45 | 20,953 |
| January 09, 2026 | 489.1 | 506.25 | 506.25 | 512.25 | 489 | 44,889 |
| January 08, 2026 | 494.3 | 483 | 483 | 494.3 | 470.4 | 73,048 |
| January 07, 2026 | 515 | 496 | 496 | 520.5 | 488.6 | 50,644 |
| January 06, 2026 | 516.35 | 504.75 | 504.75 | 523.54 | 504.75 | 45,713 |
| January 05, 2026 | 504.86 | 530.5 | 530.5 | 531.42 | 496 | 102,744 |
| January 02, 2026 | 541 | 492.9 | 492.9 | 541 | 492.9 | 100,205 |
| December 31, 2025 | 537.5 | 537.25 | 537.25 | 537.5 | 534 | 5,820 |
| December 30, 2025 | 513.75 | 542.25 | 542.25 | 555.06 | 513.75 | 33,197 |
| December 29, 2025 | 530 | 518.75 | 518.75 | 530 | 518.75 | 9,794 |
| December 24, 2025 | 534.75 | 533.25 | 533.25 | 535.5 | 533.25 | 242 |
| December 23, 2025 | 529.25 | 538.5 | 538.5 | 540 | 528.14 | 20,356 |
| December 22, 2025 | 534.12 | 524.75 | 524.75 | 560.16 | 524.75 | 10,318 |
| December 19, 2025 | 548.75 | 548.75 | 548.75 | 552.5 | 534.5 | 7,097 |
| December 18, 2025 | 515.62 | 550.5 | 550.5 | 555.56 | 514 | 34,843 |
| December 17, 2025 | 531.25 | 529.5 | 529.5 | 535 | 522.25 | 14,673 |
| December 16, 2025 | 490.4 | 509.25 | 509.25 | 515.3 | 488.2 | 83,850 |
| December 15, 2025 | 496.25 | 511 | 511 | 512 | 488.9 | 18,412 |
| December 12, 2025 | 517.25 | 491.2 | 491.2 | 517.25 | 490 | 10,851 |
| December 11, 2025 | 491.5 | 503 | 503 | 515 | 489.6 | 17,882 |
| December 10, 2025 | 528 | 520.75 | 520.75 | 540 | 508 | 67,395 |
| December 09, 2025 | 550 | 531.75 | 531.75 | 550 | 524 | 14,670 |
| December 08, 2025 | 574.33 | 564.75 | 564.75 | 577.5 | 554 | 2,675 |
| December 05, 2025 | 553.5 | 562.75 | 562.75 | 571.5 | 545.5 | 23,352 |
| December 04, 2025 | 495.9 | 553.25 | 553.25 | 600.76 | 493 | 113,575 |
| December 03, 2025 | 515 | 502.5 | 502.5 | 518.5 | 501.5 | 20,563 |
| December 02, 2025 | 504.5 | 498.8 | 498.8 | 516 | 498.8 | 31,265 |
| December 01, 2025 | 498.2 | 506.75 | 506.75 | 512.5 | 489.7 | 19,715 |
| November 28, 2025 | 493.4 | 511 | 511 | 513 | 490 | 45,605 |
| November 27, 2025 | 499.7 | 485 | 485 | 502.5 | 485 | 6,012 |
| November 26, 2025 | 505 | 495.6 | 495.6 | 508.75 | 477.5 | 90,549 |